Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	18.28	18.42	17.30	17.97	161,290	-0.33(-1.80%)
Mar 30, 2006	18.03	18.30	18.02	18.30	78,265	+0.19(+1.02%)
Mar 29, 2006	17.58	18.19	17.57	18.11	141,639	+0.63(+3.59%)
Mar 28, 2006	17.55	17.56	17.01	17.48	98,649	-0.15(-0.87%)
Mar 27, 2006	17.49	17.68	17.48	17.64	59,040	+0.02(+0.14%)
Mar 24, 2006	17.70	17.92	17.55	17.61	97,821	-0.02(-0.09%)
Mar 23, 2006	17.51	17.80	17.48	17.63	65,226	+0.05(+0.27%)
Mar 22, 2006	17.64	17.73	16.90	17.58	138,031	-0.16(-0.91%)
Mar 21, 2006	18.16	18.16	17.74	17.74	88,161	-0.37(-2.04%)
Mar 20, 2006	17.98	18.30	17.81	18.11	85,604	+0.06(+0.36%)
Mar 17, 2006	17.31	18.16	17.22	18.05	178,039	+0.80(+4.62%)
Mar 16, 2006	17.74	17.80	17.14	17.25	98,191	-0.50(-2.81%)
Mar 15, 2006	17.53	17.81	17.25	17.75	106,165	+0.16(+0.92%)
Mar 14, 2006	17.18	17.61	17.12	17.59	86,373	+0.24(+1.39%)
Mar 13, 2006	17.20	17.50	17.20	17.35	30,624	+0.15(+0.89%)
Mar 10, 2006	16.84	17.19	16.80	17.19	61,547	+0.29(+1.71%)
Mar 09, 2006	16.90	17.15	16.90	16.90	126,223	+0.06(+0.38%)
Mar 08, 2006	17.05	17.31	16.80	16.84	86,836	-0.33(-1.92%)
Mar 07, 2006	17.30	17.31	16.93	17.17	26,770	-0.23(-1.34%)
Mar 06, 2006	17.41	17.72	17.18	17.40	36,372	-0.13(-0.73%)
Mar 03, 2006	17.50	17.59	16.99	17.53	41,720	-0.20(-1.14%)
Mar 02, 2006	17.68	17.84	17.49	17.73	49,742	-0.03(-0.18%)
Mar 01, 2006	18.07	18.19	17.60	17.76	74,675	-0.43(-2.39%)
Feb 28, 2006	18.52	18.51	18.13	18.20	45,930	-0.32(-1.74%)
Feb 27, 2006	18.33	18.63	18.33	18.52	41,282	+0.10(+0.52%)
Feb 24, 2006	18.41	18.45	18.03	18.42	67,208	-0.09(-0.48%)
Feb 23, 2006	17.85	18.53	17.64	18.51	152,815	+0.51(+2.82%)
Feb 22, 2006	17.80	18.14	17.53	18.01	28,580	+0.31(+1.77%)
Feb 21, 2006	17.96	17.97	17.58	17.69	94,618	-0.37(-2.05%)
Feb 17, 2006	18.13	18.28	17.49	18.06	78,261	+0.04(+0.22%)
Feb 16, 2006	18.28	18.35	17.86	18.02	68,953	-0.14(-0.80%)
Feb 15, 2006	17.70	18.17	17.57	18.17	196,109	+0.51(+2.87%)
Feb 14, 2006	17.67	17.71	17.50	17.66	193,784	+0.09(+0.50%)
Feb 13, 2006	17.31	17.71	17.20	17.57	168,196	+0.18(+1.02%)
Feb 10, 2006	17.47	17.47	17.15	17.39	111,739	-0.27(-1.55%)
Feb 09, 2006	17.15	17.71	17.06	17.67	232,375	+0.48(+2.81%)
Feb 08, 2006	16.92	17.23	16.73	17.18	70,408	+0.35(+2.06%)
Feb 07, 2006	17.10	17.10	16.77	16.84	62,490	-0.22(-1.27%)
Feb 06, 2006	16.74	17.16	16.74	17.06	76,763	+0.26(+1.53%)
Feb 03, 2006	16.55	16.81	16.44	16.80	121,695	+0.17(+1.02%)
Feb 02, 2006	16.89	16.91	16.36	16.63	76,111	-0.27(-1.62%)
Feb 01, 2006	16.50	17.10	16.27	16.90	114,066	+0.49(+2.99%)
Jan 31, 2006	16.17	16.41	15.87	16.41	51,473	+0.11(+0.69%)
Jan 30, 2006	16.22	16.51	15.94	16.30	66,589	-0.24(-1.46%)
Jan 27, 2006	16.58	16.82	16.48	16.54	100,870	+0.05(+0.29%)
Jan 26, 2006	16.37	16.53	16.22	16.49	28,144	+0.28(+1.74%)
Jan 25, 2006	16.52	16.52	16.21	16.21	63,777	-0.20(-1.23%)
Jan 24, 2006	16.31	16.50	16.31	16.41	42,822	+0.23(+1.44%)
Jan 23, 2006	16.07	16.49	16.00	16.18	20,614	+0.06(+0.35%)
Jan 20, 2006	16.49	16.60	16.11	16.12	37,140	-0.27(-1.62%)
Jan 19, 2006	16.10	16.40	15.93	16.39	24,856	+0.32(+2.00%)
Jan 18, 2006	16.42	16.51	16.07	16.07	61,255	-0.47(-2.87%)
Jan 17, 2006	16.12	16.56	15.96	16.54	100,923	+0.47(+2.90%)
Jan 13, 2006	15.78	16.11	15.66	16.07	95,851	+0.43(+2.78%)
Jan 12, 2006	15.29	15.90	15.26	15.64	254,818	+0.35(+2.26%)
Jan 11, 2006	15.11	15.29	14.86	15.29	184,665	+0.19(+1.23%)
Jan 10, 2006	14.85	15.23	14.78	15.11	50,503	+0.19(+1.24%)
Jan 09, 2006	14.97	14.97	14.83	14.92	52,289	+0.06(+0.43%)
Jan 06, 2006	14.89	14.96	14.55	14.86	24,554	-0.10(-0.70%)
Jan 05, 2006	14.74	14.96	14.73	14.96	103,859	+0.12(+0.81%)
Jan 04, 2006	14.68	14.87	14.68	14.84	291,992	+0.05(+0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.